TATAMOTORS
Tata Motors Limited
Historical option data for TATAMOTORS
16 Sep 2024 04:11 PM IST
| TATAMOTORS 1190 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 988.40 | 0.6 | -0.15 | 44,000 | -23,100 | 2,97,550 | ||||
| 13 Sept | 992.10 | 0.75 | 0.05 | 1,40,800 | -2,200 | 3,20,650 | ||||
| 12 Sept | 986.15 | 0.7 | -0.10 | 1,18,250 | -11,550 | 3,22,850 | ||||
| 11 Sept | 976.30 | 0.8 | -0.60 | 4,26,800 | -71,500 | 3,37,150 | ||||
| 10 Sept | 1035.80 | 1.4 | -0.45 | 2,37,600 | -6,600 | 4,10,300 | ||||
| 9 Sept | 1038.70 | 1.85 | -0.35 | 4,02,600 | -78,100 | 4,18,550 | ||||
| 6 Sept | 1049.35 | 2.2 | -0.65 | 6,06,100 | -2,200 | 4,97,200 | ||||
| 5 Sept | 1069.15 | 2.85 | -0.65 | 2,27,150 | 50,050 | 4,96,100 | ||||
| 4 Sept | 1080.45 | 3.5 | -0.55 | 3,70,150 | 75,900 | 4,46,050 | ||||
| 3 Sept | 1085.10 | 4.05 | -0.80 | 3,74,550 | 40,700 | 3,71,800 | ||||
| 2 Sept | 1092.65 | 4.85 | -2.70 | 5,20,300 | 1,06,150 | 3,33,300 | ||||
| 30 Aug | 1111.35 | 7.55 | -1.80 | 5,07,100 | 49,500 | 2,27,150 | ||||
| 29 Aug | 1121.65 | 9.35 | 4.50 | 6,14,350 | 33,550 | 1,74,350 | ||||
| 28 Aug | 1074.55 | 4.85 | -0.60 | 1,74,900 | 7,150 | 1,40,800 | ||||
| 27 Aug | 1077.25 | 5.45 | -1.20 | 1,13,850 | 89,100 | 1,33,100 | ||||
| 26 Aug | 1092.40 | 6.65 | 0.95 | 33,000 | 10,450 | 43,450 | ||||
| 23 Aug | 1085.15 | 5.7 | 0.50 | 13,200 | 4,950 | 32,450 | ||||
| 22 Aug | 1068.45 | 5.2 | -1.90 | 13,750 | 4,400 | 26,950 | ||||
|
|
||||||||||
| 21 Aug | 1085.20 | 7.1 | -0.35 | 22,550 | 6,050 | 22,550 | ||||
| 20 Aug | 1086.90 | 7.45 | -2.15 | 3,300 | 550 | 17,050 | ||||
| 19 Aug | 1087.70 | 9.6 | -1.00 | 5,500 | 3,300 | 15,950 | ||||
| 16 Aug | 1098.35 | 10.6 | 2.45 | 2,750 | 0 | 12,100 | ||||
| 14 Aug | 1062.35 | 8.15 | -1.85 | 1,650 | 0 | 11,550 | ||||
| 13 Aug | 1053.45 | 10 | 0.00 | 0 | -550 | 0 | ||||
| 12 Aug | 1076.15 | 10 | -0.15 | 1,100 | 0 | 12,100 | ||||
| 9 Aug | 1068.10 | 10.15 | 1.55 | 7,700 | 2,200 | 9,900 | ||||
| 8 Aug | 1041.75 | 8.6 | -8.55 | 11,000 | 4,950 | 7,700 | ||||
| 7 Aug | 1025.30 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1013.75 | 17.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1016.45 | 17.15 | 0.00 | 0 | 2,200 | 0 | ||||
| 2 Aug | 1096.65 | 17.15 | -25.25 | 2,200 | 1,650 | 2,200 | ||||
| 1 Aug | 1144.40 | 42.4 | -1.40 | 550 | 0 | 550 | ||||
| 31 Jul | 1156.65 | 43.8 | 0.00 | 0 | 550 | 0 | ||||
| 30 Jul | 1161.85 | 43.8 | 13.25 | 550 | 0 | 0 | ||||
| 29 Jul | 1124.00 | 30.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1118.30 | 30.55 | 0 | 0 | 0 | |||||
For Tata Motors Limited - strike price 1190 expiring on 26SEP2024
Delta for 1190 CE is -
Historical price for 1190 CE is as follows
On 16 Sept TATAMOTORS was trading at 988.40. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -23100 which decreased total open position to 297550
On 13 Sept TATAMOTORS was trading at 992.10. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 320650
On 12 Sept TATAMOTORS was trading at 986.15. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -11550 which decreased total open position to 322850
On 11 Sept TATAMOTORS was trading at 976.30. The strike last trading price was 0.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -71500 which decreased total open position to 337150
On 10 Sept TATAMOTORS was trading at 1035.80. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 410300
On 9 Sept TATAMOTORS was trading at 1038.70. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -78100 which decreased total open position to 418550
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 2.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 497200
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 2.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 50050 which increased total open position to 496100
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 3.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 75900 which increased total open position to 446050
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 4.05, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 40700 which increased total open position to 371800
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 4.85, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 106150 which increased total open position to 333300
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 7.55, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 227150
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 9.35, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 33550 which increased total open position to 174350
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 4.85, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 140800
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 5.45, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 89100 which increased total open position to 133100
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 6.65, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 43450
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 5.7, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 32450
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 5.2, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 26950
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 7.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 22550
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 7.45, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 17050
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 9.6, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 15950
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 10.6, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12100
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 8.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11550
On 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 0
On 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 10, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12100
On 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 10.15, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 9900
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 8.6, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 7700
On 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 17.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 17.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 17.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 0
On 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 17.15, which was -25.25 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 2200
On 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 42.4, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 31 Jul TATAMOTORS was trading at 1156.65. The strike last trading price was 43.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 0
On 30 Jul TATAMOTORS was trading at 1161.85. The strike last trading price was 43.8, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul TATAMOTORS was trading at 1124.00. The strike last trading price was 30.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul TATAMOTORS was trading at 1118.30. The strike last trading price was 30.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| TATAMOTORS 1190 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 988.40 | 105.8 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 992.10 | 105.8 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 986.15 | 105.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 976.30 | 105.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1035.80 | 105.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1038.70 | 105.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1049.35 | 105.8 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1069.15 | 105.8 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1080.45 | 105.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1085.10 | 105.8 | 20.00 | 2,200 | 550 | 55,550 |
| 2 Sept | 1092.65 | 85.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1111.35 | 85.8 | 0.00 | 0 | 44,550 | 0 |
| 29 Aug | 1121.65 | 85.8 | -30.35 | 63,800 | 43,450 | 53,900 |
| 28 Aug | 1074.55 | 116.15 | 14.75 | 3,850 | 2,750 | 9,350 |
| 27 Aug | 1077.25 | 101.4 | 0.00 | 0 | 3,850 | 0 |
| 26 Aug | 1092.40 | 101.4 | -26.00 | 4,950 | 3,850 | 6,600 |
| 23 Aug | 1085.15 | 127.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1068.45 | 127.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1085.20 | 127.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1086.90 | 127.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1087.70 | 127.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1098.35 | 127.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1062.35 | 127.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1053.45 | 127.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1076.15 | 127.4 | 0.00 | 0 | 2,750 | 0 |
| 9 Aug | 1068.10 | 127.4 | 12.70 | 4,400 | 1,650 | 1,650 |
| 8 Aug | 1041.75 | 114.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1025.30 | 114.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1013.75 | 114.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1016.45 | 114.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 1096.65 | 114.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1144.40 | 114.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1156.65 | 114.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1161.85 | 114.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 1124.00 | 114.7 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1118.30 | 114.7 | 0 | 0 | 0 | |
For Tata Motors Limited - strike price 1190 expiring on 26SEP2024
Delta for 1190 PE is -
Historical price for 1190 PE is as follows
On 16 Sept TATAMOTORS was trading at 988.40. The strike last trading price was 105.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept TATAMOTORS was trading at 992.10. The strike last trading price was 105.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Sept TATAMOTORS was trading at 986.15. The strike last trading price was 105.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept TATAMOTORS was trading at 976.30. The strike last trading price was 105.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept TATAMOTORS was trading at 1035.80. The strike last trading price was 105.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept TATAMOTORS was trading at 1038.70. The strike last trading price was 105.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept TATAMOTORS was trading at 1049.35. The strike last trading price was 105.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Sept TATAMOTORS was trading at 1069.15. The strike last trading price was 105.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Sept TATAMOTORS was trading at 1080.45. The strike last trading price was 105.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Sept TATAMOTORS was trading at 1085.10. The strike last trading price was 105.8, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 55550
On 2 Sept TATAMOTORS was trading at 1092.65. The strike last trading price was 85.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Aug TATAMOTORS was trading at 1111.35. The strike last trading price was 85.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 44550 which increased total open position to 0
On 29 Aug TATAMOTORS was trading at 1121.65. The strike last trading price was 85.8, which was -30.35 lower than the previous day. The implied volatity was -, the open interest changed by 43450 which increased total open position to 53900
On 28 Aug TATAMOTORS was trading at 1074.55. The strike last trading price was 116.15, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 9350
On 27 Aug TATAMOTORS was trading at 1077.25. The strike last trading price was 101.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 0
On 26 Aug TATAMOTORS was trading at 1092.40. The strike last trading price was 101.4, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 6600
On 23 Aug TATAMOTORS was trading at 1085.15. The strike last trading price was 127.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug TATAMOTORS was trading at 1068.45. The strike last trading price was 127.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug TATAMOTORS was trading at 1085.20. The strike last trading price was 127.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug TATAMOTORS was trading at 1086.90. The strike last trading price was 127.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug TATAMOTORS was trading at 1087.70. The strike last trading price was 127.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug TATAMOTORS was trading at 1098.35. The strike last trading price was 127.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug TATAMOTORS was trading at 1062.35. The strike last trading price was 127.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug TATAMOTORS was trading at 1053.45. The strike last trading price was 127.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug TATAMOTORS was trading at 1076.15. The strike last trading price was 127.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 0
On 9 Aug TATAMOTORS was trading at 1068.10. The strike last trading price was 127.4, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
On 8 Aug TATAMOTORS was trading at 1041.75. The strike last trading price was 114.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug TATAMOTORS was trading at 1025.30. The strike last trading price was 114.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug TATAMOTORS was trading at 1013.75. The strike last trading price was 114.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug TATAMOTORS was trading at 1016.45. The strike last trading price was 114.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug TATAMOTORS was trading at 1096.65. The strike last trading price was 114.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug TATAMOTORS was trading at 1144.40. The strike last trading price was 114.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul TATAMOTORS was trading at 1156.65. The strike last trading price was 114.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul TATAMOTORS was trading at 1161.85. The strike last trading price was 114.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul TATAMOTORS was trading at 1124.00. The strike last trading price was 114.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul TATAMOTORS was trading at 1118.30. The strike last trading price was 114.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0